ORCL280915P00130000
ORCL Sep 15 2028 130.00 Put
optionOPRA
EODNov 2, 2026
38.41USD+14.010%(+4.72)22Vol2,643OI
ORCL280915P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 36.85 | 38.41 | 36.85 | 38.41 | +14.010% | 22 | 2,641 | 0.000% |
| 2026-10-30 | 33.30 | 34.05 | 33.30 | 33.69 | +8.189% | 5 | 2,636 | +14.010% |
| 2026-10-29 | 31.15 | 31.15 | 31.14 | 31.14 | +4.497% | 3 | 2,637 | +23.346% |
| 2026-10-28 | 29.75 | 29.80 | 29.75 | 29.80 | -18.757% | 2 | 2,637 | +28.893% |
| 2026-10-23 | 36.68 | 36.68 | 36.68 | 36.68 | +0.055% | 3 | 2,634 | +4.716% |
| 2026-10-22 | 35.91 | 36.66 | 35.91 | 36.66 | +6.570% | 37 | 2,670 | +4.774% |
| 2026-10-21 | 34.40 | 34.40 | 34.40 | 34.40 | +0.116% | 1 | 2,671 | +11.657% |
| 2026-10-19 | 34.36 | 34.36 | 34.36 | 34.36 | +4.438% | 1 | 2,672 | +11.787% |
| 2026-10-15 | 33.30 | 33.30 | 32.90 | 32.90 | -0.121% | 11 | 2,671 | +16.748% |
| 2026-10-14 | 32.94 | 32.94 | 32.94 | 32.94 | +6.258% | 1 | 2,671 | +16.606% |
| 2026-10-12 | 31.00 | 31.00 | 31.00 | 31.00 | +4.272% | 3 | 2,668 | +23.903% |
| 2026-10-09 | 30.00 | 30.00 | 29.73 | 29.73 | -7.728% | 5 | 2,665 | +29.196% |
| 2026-10-08 | 30.32 | 32.22 | 30.32 | 32.22 | +1.162% | 2 | 2,666 | +19.212% |
| 2026-09-30 | 31.85 | 31.91 | 31.85 | 31.85 | -2.748% | 101 | 2,566 | +20.597% |
| 2026-09-29 | 32.75 | 32.75 | 32.75 | 32.75 | -2.385% | 1 | 2,565 | +17.282% |
| 2026-09-28 | 33.35 | 33.55 | 33.35 | 33.55 | +6.339% | 5 | 2,560 | +14.486% |
| 2026-09-25 | 31.55 | 31.55 | 31.55 | 31.55 | -0.442% | 1 | 2,559 | +21.743% |
| 2026-09-24 | 31.27 | 31.96 | 31.27 | 31.69 | +11.271% | 12 | 2,547 | +21.205% |
| 2026-09-22 | 28.48 | 28.48 | 28.48 | 28.48 | -7.802% | 1 | 2,546 | +34.867% |
| 2026-09-14 | 29.45 | 31.15 | 29.45 | 30.89 | +5.788% | 5 | 2,542 | +24.344% |
| 2026-09-11 | 28.85 | 29.20 | 28.85 | 29.20 | -2.667% | 11 | 2,551 | +31.541% |
| 2026-09-03 | 30.44 | 30.44 | 30.00 | 30.00 | -8.953% | 11 | 2,552 | +28.033% |
| 2026-09-02 | 32.95 | 32.95 | 32.95 | 32.95 | -5.316% | 185 | 2,367 | +16.571% |
| 2026-09-01 | 34.75 | 34.80 | 34.75 | 34.80 | +3.912% | 261 | 2,106 | +10.374% |
| 2026-08-31 | 33.56 | 33.56 | 33.49 | 33.49 | +2.197% | 3 | 2,106 | +14.691% |
| 2026-08-28 | 32.80 | 32.80 | 32.77 | 32.77 | -4.265% | 3 | 2,106 | +17.211% |
| 2026-08-27 | 33.64 | 34.23 | 33.64 | 34.23 | +1.123% | 8 | 2,106 | +12.212% |
| 2026-08-26 | 33.85 | 33.85 | 33.85 | 33.85 | -4.433% | 1 | 2,106 | +13.471% |
| 2026-08-25 | 35.42 | 35.42 | 35.42 | 35.42 | -1.611% | 1 | 2,106 | +8.442% |
| 2026-08-24 | 36.00 | 36.00 | 36.00 | 36.00 | +3.152% | 1 | 2,105 | +6.694% |
| 2026-08-21 | 34.90 | 34.90 | 34.90 | 34.90 | -4.252% | 8 | 2,113 | +10.057% |
| 2026-08-20 | 36.45 | 36.45 | 36.45 | 36.45 | +2.388% | 1 | 2,113 | +5.377% |
| 2026-08-19 | 35.60 | 35.60 | 35.60 | 35.60 | +1.569% | 50 | 2,063 | +7.893% |
| 2026-08-17 | 36.00 | 36.00 | 35.05 | 35.05 | +3.698% | 18 | 2,057 | +9.586% |
| 2026-08-13 | 33.74 | 33.80 | 33.58 | 33.80 | -3.704% | 42 | 2,079 | +13.639% |
| 2026-08-12 | 35.55 | 35.84 | 35.10 | 35.10 | -5.518% | 60 | 2,053 | +9.430% |
| 2026-08-11 | 37.15 | 37.15 | 37.15 | 37.15 | +1.088% | 2 | 2,055 | +3.392% |
| 2026-08-10 | 36.75 | 36.75 | 36.75 | 36.75 | -6.058% | 1 | 2,056 | +4.517% |
| 2026-08-06 | 39.74 | 39.74 | 39.12 | 39.12 | -1.262% | 9 | 2,056 | -1.815% |
| 2026-08-05 | 39.10 | 39.72 | 39.10 | 39.62 | +1.512% | 36 | 2,020 | -3.054% |
| 2026-08-04 | 39.61 | 39.61 | 39.03 | 39.03 | -4.572% | 4 | 2,024 | -1.589% |
| 2026-08-03 | 42.30 | 42.30 | 40.90 | 40.90 | -12.420% | 41 | 1,985 | -6.088% |
| 2026-07-30 | 46.70 | 46.70 | 46.70 | 46.70 | -3.112% | 4 | 1,987 | -17.752% |
| 2026-07-28 | 48.20 | 48.20 | 48.20 | 48.20 | +3.102% | 1 | 1,986 | -20.311% |
| 2026-07-27 | 47.87 | 47.87 | 46.75 | 46.75 | -3.289% | 9 | 1,977 | -17.840% |
| 2026-07-24 | 48.34 | 48.34 | 48.34 | 48.34 | +6.923% | 1 | 1,976 | -20.542% |
| 2026-07-20 | 45.21 | 45.21 | 45.21 | 45.21 | +4.003% | 1 | 1,975 | -15.041% |
| 2026-07-17 | 44.30 | 44.30 | 43.39 | 43.47 | -0.731% | 63 | 1,961 | -11.640% |
| 2026-07-16 | 43.55 | 43.79 | 43.55 | 43.79 | +7.066% | 11 | 1,964 | -12.286% |
| 2026-07-15 | 42.05 | 42.05 | 40.80 | 40.90 | -3.081% | 43 | 1,943 | -6.088% |
| 2026-07-14 | 39.55 | 42.20 | 39.55 | 42.20 | +1.932% | 36 | 1,916 | -8.981% |
| 2026-07-13 | 39.05 | 41.40 | 39.05 | 41.40 | +10.400% | 687 | 1,259 | -7.222% |
| 2026-07-10 | 37.83 | 37.83 | 37.50 | 37.50 | +1.626% | 436 | 823 | +2.427% |
| 2026-07-09 | 37.60 | 37.60 | 36.00 | 36.90 | -3.731% | 4 | 822 | +4.092% |
| 2026-07-08 | 37.76 | 38.33 | 37.76 | 38.33 | -0.571% | 7 | 817 | +0.209% |
| 2026-07-07 | 37.20 | 38.55 | 37.20 | 38.55 | +5.070% | 3 | 816 | -0.363% |
| 2026-07-06 | 36.69 | 36.69 | 36.69 | 36.69 | -0.838% | 1 | 817 | +4.688% |
| 2026-07-02 | 35.52 | 38.00 | 35.52 | 37.00 | +4.225% | 439 | 378 | +3.811% |
| 2026-06-30 | 35.58 | 35.95 | 35.48 | 35.50 | +0.424% | 42 | 376 | +8.197% |
| 2026-06-29 | 35.50 | 35.50 | 35.25 | 35.35 | +1.493% | 300 | 93 | +8.656% |
| 2026-06-26 | 33.95 | 34.83 | 33.95 | 34.83 | +2.592% | 6 | 88 | +10.278% |
| 2026-06-25 | 33.88 | 34.00 | 33.88 | 33.95 | +12.231% | 26 | 90 | +13.137% |
| 2026-06-24 | 30.25 | 30.25 | 30.25 | 30.25 | +8.774% | 1 | 89 | +26.975% |
| 2026-06-22 | 27.81 | 27.81 | 27.81 | 27.81 | +7.168% | 1 | 88 | +38.116% |
| 2026-06-17 | 26.09 | 26.09 | 25.95 | 25.95 | +0.581% | 51 | 37 | +48.015% |
| 2026-06-15 | 25.80 | 25.80 | 25.80 | 25.80 | -5.667% | 1 | 38 | +48.876% |
| 2026-06-12 | 27.35 | 27.35 | 27.30 | 27.35 | -2.669% | 20 | 44 | +40.439% |
| 2026-06-11 | 27.50 | 28.24 | 27.45 | 28.10 | +11.287% | 7 | 39 | +36.690% |
| 2026-06-10 | 25.00 | 25.25 | 25.00 | 25.25 | +7.906% | 2 | 38 | +52.119% |
| 2026-06-09 | 23.40 | 23.40 | 23.40 | 23.40 | -1.224% | 3 | 38 | +64.145% |
| 2026-06-05 | 21.70 | 23.69 | 21.70 | 23.69 | +15.561% | 6 | 32 | +62.136% |
| 2026-06-01 | 22.00 | 22.00 | 20.50 | 20.50 | -9.091% | 12 | 22 | +87.366% |
| 2026-05-29 | 23.32 | 23.32 | 22.45 | 22.55 | -5.013% | 22 | 16 | +70.333% |
| 2026-05-28 | 23.65 | 23.74 | 23.65 | 23.74 | -5.381% | 10 | 8 | +61.794% |
| 2026-05-27 | 25.33 | 25.33 | 25.09 | 25.09 | -3.943% | 7 | 1 | +53.089% |
| 2026-05-26 | 26.12 | 26.12 | 26.12 | 26.12 | 0.000% | 1 | 0 | +47.052% |